U.S. Markets close in 2 hrs 10 mins

GlobalSCAPE, Inc. (GSB)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.11+0.20 (+4.07%)
As of 1:43PM EDT. Market open.
People also watch
GVPITIWTTRWCINS
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20174.925.114.965.115.1123,329
Jul 24, 20175.035.114.904.914.9155,100
Jul 21, 20175.155.275.065.065.0646,200
Jul 20, 20175.275.375.205.245.2410,500
Jul 19, 20175.315.395.205.255.2526,500
Jul 18, 20175.455.485.305.325.3226,500
Jul 17, 20175.515.515.375.445.4472,000
Jul 14, 20175.345.515.315.445.4447,800
Jul 13, 20175.315.355.285.315.3145,000
Jul 12, 20175.275.395.275.305.3020,300
Jul 11, 20175.335.395.255.305.3038,000
Jul 10, 20175.355.395.245.285.2852,800
Jul 07, 20175.265.335.225.305.3020,400
Jul 06, 20175.235.275.195.205.2032,300
Jul 05, 20175.295.295.095.205.2047,800
Jul 03, 20175.345.344.925.255.2588,200
Jun 30, 20174.955.394.955.295.29187,500
Jun 29, 20174.865.024.865.025.0254,600
Jun 28, 20174.874.984.784.824.8234,400
Jun 27, 20174.924.934.794.834.8317,400
Jun 26, 20174.934.984.864.874.8724,200
Jun 23, 20175.005.004.924.924.9218,100
Jun 22, 20174.925.004.904.984.9814,900
Jun 21, 20174.884.994.854.954.9532,400
Jun 20, 20174.924.924.834.844.8418,200
Jun 19, 20175.085.084.824.914.9133,300
Jun 16, 20174.795.084.795.055.0589,700
Jun 15, 20174.804.854.764.854.8514,500
Jun 14, 20174.874.884.784.784.7817,800
Jun 13, 20174.944.994.774.884.8813,300
Jun 12, 20174.844.954.644.914.9146,700
Jun 09, 20174.995.114.734.814.81151,000
Jun 08, 20174.844.994.664.974.97129,800
Jun 07, 20174.754.894.684.814.81103,300
Jun 06, 20174.604.794.574.714.7198,800
Jun 05, 20174.564.654.524.604.6030,000
Jun 02, 20174.564.644.504.604.6035,600
Jun 01, 20174.544.604.514.514.5132,400
May 31, 20174.554.594.424.484.4825,700
May 30, 20174.704.704.414.494.4966,800
May 26, 20174.514.664.504.664.6678,800
May 25, 20174.524.524.364.484.4819,800
May 24, 20174.614.614.404.524.5267,500
May 23, 20174.654.674.554.554.5583,400
May 22, 20174.764.914.564.574.5776,000
May 19, 20174.504.604.464.564.56122,900
May 19, 20170.015 Dividend
May 18, 20174.274.504.274.464.45103,600
May 17, 20174.214.304.204.274.2640,500
May 16, 20174.304.304.254.254.2448,400
May 15, 20174.264.304.204.284.2750,200
May 12, 20174.284.324.074.154.14122,800
May 11, 20174.254.354.214.264.2536,500
May 10, 20174.104.244.104.244.2338,600
May 09, 20174.034.224.034.134.1230,500
May 08, 20174.034.154.024.044.0353,300
May 05, 20174.034.043.994.003.9915,400
May 04, 20174.034.033.993.993.9815,700
May 03, 20173.974.073.973.993.9832,800
May 02, 20174.024.053.963.983.9720,800
May 01, 20174.114.133.974.024.0129,500
Apr 28, 20174.154.304.054.054.04104,400
Apr 27, 20174.074.254.074.154.1484,500
Apr 26, 20174.014.134.004.104.0928,500
Apr 25, 20174.024.063.994.003.9928,800
Apr 24, 20174.004.113.983.983.9719,300
Apr 21, 20174.044.053.984.014.0032,400
Apr 20, 20174.064.153.984.014.0022,500
Apr 19, 20174.014.103.964.104.0936,900
Apr 18, 20173.953.993.953.963.953,900
Apr 17, 20173.994.123.974.044.037,100
Apr 13, 20174.114.154.014.014.003,800
Apr 12, 20174.154.154.104.104.0927,200
Apr 11, 20174.064.214.044.124.1129,100
Apr 10, 20173.914.063.914.054.0421,800
Apr 07, 20173.883.913.863.913.9030,900
Apr 06, 20173.873.903.873.883.877,600
Apr 05, 20173.903.953.873.873.8610,000
Apr 04, 20173.933.973.893.903.895,900
Apr 03, 20173.923.973.883.903.8925,300
Mar 31, 20174.014.013.913.923.9139,200
Mar 30, 20174.074.093.963.993.9816,900
Mar 29, 20174.054.054.034.034.024,900
Mar 28, 20174.004.103.974.024.0110,700
Mar 27, 20174.034.053.974.014.0013,800
Mar 24, 20174.054.054.004.024.0112,900
Mar 23, 20173.974.053.933.953.9435,300
Mar 22, 20173.904.033.853.853.8465,400
Mar 21, 20173.994.033.853.883.8732,700
Mar 20, 20173.753.993.753.983.97105,300
Mar 17, 20173.863.893.703.713.70104,900
Mar 16, 20173.843.923.843.873.8625,500
Mar 15, 20173.913.953.843.843.8322,300
Mar 14, 20173.913.933.863.883.8727,500
Mar 13, 20173.883.943.863.923.9135,500
Mar 10, 20173.863.893.843.853.847,900
Mar 09, 20173.893.893.803.873.8624,500
Mar 08, 20173.873.923.843.883.8722,000
Mar 07, 20173.943.943.883.893.8810,400
Mar 06, 20173.883.953.883.933.9216,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...